KissMeData/066130/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	193100	97867415	5000	5000	5000	5000	55
3	20240409	193000	97867415	5000	5000	5000	5000	0
4	20240409	192900	97867415	5000	5000	5000	5000	0
5	20240409	192800	97867415	5000	5000	5000	5000	0
6	20240409	192700	97867415	5000	5000	5000	5000	0
7	20240409	192600	97867415	5000	5000	5000	5000	0
8	20240409	192500	97867415	5000	5000	5000	5000	0
9	20240409	192400	97867415	5000	5000	5000	5000	0
10	20240409	192300	97867415	5000	5000	5000	5000	0
11	20240409	192200	97867415	5000	5000	5000	5000	0
12	20240409	192100	97867415	5000	5000	5000	5000	0
13	20240409	192000	97867415	5000	5000	5000	5000	0
14	20240409	191900	97867415	5000	5000	5000	5000	0
15	20240409	191800	97867415	5000	5000	5000	5000	0
16	20240409	191700	97867415	5000	5000	5000	5000	0
17	20240409	191600	97867415	5000	5000	5000	5000	0
18	20240409	191500	97867415	5000	5000	5000	5000	0
19	20240409	191400	97867415	5000	5000	5000	5000	0
20	20240409	191300	97867415	5000	5000	5000	5000	0
21	20240409	191200	97867415	5000	5000	5000	5000	0
22	20240409	191100	97867415	5000	5000	5000	5000	0
23	20240409	191000	97867415	5000	5000	5000	5000	0
24	20240409	190900	97867415	5000	5000	5000	5000	0
25	20240409	190800	97867415	5000	5000	5000	5000	0
26	20240409	190700	97867415	5000	5000	5000	5000	0
27	20240409	190600	97867415	5000	5000	5000	5000	0
28	20240409	190500	97867415	5000	5000	5000	5000	0
29	20240409	190400	97867415	5000	5000	5000	5000	0
30	20240409	190300	97867415	5000	5000	5000	5000	0
31	20240409	190200	97867415	5000	5000	5000	5000	0
32	20240409	190100	97867415	5000	5000	5000	5000	55
33	20240409	190000	97867415	5000	5000	5000	5000	0
34	20240409	185900	97867415	5000	5000	5000	5000	0
35	20240409	185800	97867415	5000	5000	5000	5000	0
36	20240409	185700	97867415	5000	5000	5000	5000	0
37	20240409	185600	97867415	5000	5000	5000	5000	0
38	20240409	185500	97867415	5000	5000	5000	5000	0
39	20240409	185400	97867415	5000	5000	5000	5000	0
40	20240409	185300	97867415	5000	5000	5000	5000	0
41	20240409	185200	97867415	5000	5000	5000	5000	0
42	20240409	185100	97867415	5000	5000	5000	5000	0
43	20240409	185000	97867415	5000	5000	5000	5000	0
44	20240409	184900	97867415	5000	5000	5000	5000	0
45	20240409	184800	97867415	5000	5000	5000	5000	0
46	20240409	184700	97867415	5000	5000	5000	5000	0
47	20240409	184600	97867415	5000	5000	5000	5000	0
48	20240409	184500	97867415	5000	5000	5000	5000	0
49	20240409	184400	97867415	5000	5000	5000	5000	0
50	20240409	184300	97867415	5000	5000	5000	5000	0
51	20240409	184200	97867415	5000	5000	5000	5000	0
52	20240409	184100	97867415	5000	5000	5000	5000	0
53	20240409	184000	97867415	5000	5000	5000	5000	0
54	20240409	183900	97867415	5000	5000	5000	5000	0
55	20240409	183800	97867415	5000	5000	5000	5000	0
56	20240409	183700	97867415	5000	5000	5000	5000	0
57	20240409	183600	97867415	5000	5000	5000	5000	0
58	20240409	183500	97867415	5000	5000	5000	5000	0
59	20240409	183400	97867415	5000	5000	5000	5000	0
60	20240409	183300	97867415	5000	5000	5000	5000	0
61	20240409	183200	97867415	5000	5000	5000	5000	0
62	20240409	183100	97867415	5000	5000	5000	5000	55
63	20240409	183000	97867415	5000	5000	5000	5000	0
64	20240409	182900	97867415	5000	5000	5000	5000	0
65	20240409	182800	97867415	5000	5000	5000	5000	0
66	20240409	182700	97867415	5000	5000	5000	5000	0
67	20240409	182600	97867415	5000	5000	5000	5000	0
68	20240409	182500	97867415	5000	5000	5000	5000	0
69	20240409	182400	97867415	5000	5000	5000	5000	0
70	20240409	182300	97867415	5000	5000	5000	5000	0
71	20240409	182200	97867415	5000	5000	5000	5000	0
72	20240409	182100	97867415	5000	5000	5000	5000	0
73	20240409	182000	97867415	5000	5000	5000	5000	0
74	20240409	181900	97867415	5000	5000	5000	5000	0
75	20240409	181800	97867415	5000	5000	5000	5000	0
76	20240409	181700	97867415	5000	5000	5000	5000	0
77	20240409	181600	97867415	5000	5000	5000	5000	0
78	20240409	181500	97867415	5000	5000	5000	5000	0
79	20240409	181400	97867415	5000	5000	5000	5000	0
80	20240409	181300	97867415	5000	5000	5000	5000	0
81	20240409	181200	97867415	5000	5000	5000	5000	0
82	20240409	181100	97867415	5000	5000	5000	5000	0
83	20240409	181000	97867415	5000	5000	5000	5000	0
84	20240409	180900	97867415	5000	5000	5000	5000	0
85	20240409	180800	97867415	5000	5000	5000	5000	0
86	20240409	180700	97867415	5000	5000	5000	5000	0
87	20240409	180600	97867415	5000	5000	5000	5000	0
88	20240409	180500	97867415	5000	5000	5000	5000	0
89	20240409	180400	97867415	5000	5000	5000	5000	0
90	20240409	180300	97867415	5000	5000	5000	5000	0
91	20240409	180200	97867415	5000	5000	5000	5000	0
92	20240409	180100	97867415	5000	5000	5000	5000	55
93	20240409	180000	97867415	5000	5000	5000	5000	0
94	20240409	175900	97867415	5000	5000	5000	5000	0
95	20240409	175800	97867415	5000	5000	5000	5000	0
96	20240409	175700	97867415	5000	5000	5000	5000	0
97	20240409	175600	97867415	5000	5000	5000	5000	0
98	20240409	175500	97867415	5000	5000	5000	5000	0
99	20240409	175400	97867415	5000	5000	5000	5000	0
100	20240409	175300	97867415	5000	5000	5000	5000	0
101	20240409	175200	97867415	5000	5000	5000	5000	0
102	20240409	175100	97867415	5000	5000	5000	5000	0
103	20240409	175000	97867415	5000	5000	5000	5000	0
104	20240409	174900	97867415	5000	5000	5000	5000	0
105	20240409	174800	97867415	5000	5000	5000	5000	0
106	20240409	174700	97867415	5000	5000	5000	5000	0
107	20240409	174600	97867415	5000	5000	5000	5000	0
108	20240409	174500	97867415	5000	5000	5000	5000	0
109	20240409	174400	97867415	5000	5000	5000	5000	0
110	20240409	174300	97867415	5000	5000	5000	5000	0
111	20240409	174200	97867415	5000	5000	5000	5000	0
112	20240409	174100	97867415	5000	5000	5000	5000	0
113	20240409	174000	97867415	5000	5000	5000	5000	0
114	20240409	173900	97867415	5000	5000	5000	5000	0
115	20240409	173800	97867415	5000	5000	5000	5000	0
116	20240409	173700	97867415	5000	5000	5000	5000	0
117	20240409	173600	97867415	5000	5000	5000	5000	0
118	20240409	173500	97867415	5000	5000	5000	5000	0
119	20240409	173400	97867415	5000	5000	5000	5000	0
120	20240409	173300	97867415	5000	5000	5000	5000	0
121	20240409	173200	97867415	5000	5000	5000	5000	0
122	20240409	173100	97867415	5000	5000	5000	5000	55
123	20240409	173000	97867415	5000	5000	5000	5000	0
124	20240409	172900	97867415	5000	5000	5000	5000	0
125	20240409	172800	97867415	5000	5000	5000	5000	0
126	20240409	172700	97867415	5000	5000	5000	5000	0
127	20240409	172600	97867415	5000	5000	5000	5000	0
128	20240409	172500	97867415	5000	5000	5000	5000	0
129	20240409	172400	97867415	5000	5000	5000	5000	0
130	20240409	172300	97867415	5000	5000	5000	5000	0
131	20240409	172200	97867415	5000	5000	5000	5000	0
132	20240409	172100	97867415	5000	5000	5000	5000	0
133	20240409	172000	97867415	5000	5000	5000	5000	0
134	20240409	171900	97867415	5000	5000	5000	5000	0
135	20240409	171800	97867415	5000	5000	5000	5000	0
136	20240409	171700	97867415	5000	5000	5000	5000	0
137	20240409	171600	97867415	5000	5000	5000	5000	0
138	20240409	171500	97867415	5000	5000	5000	5000	0
139	20240409	171400	97867415	5000	5000	5000	5000	0
140	20240409	171300	97867415	5000	5000	5000	5000	0
141	20240409	171200	97867415	5000	5000	5000	5000	0
142	20240409	171100	97867415	5000	5000	5000	5000	0
143	20240409	171000	97867415	5000	5000	5000	5000	0
144	20240409	170900	97867415	5000	5000	5000	5000	0
145	20240409	170800	97867415	5000	5000	5000	5000	0
146	20240409	170700	97867415	5000	5000	5000	5000	0
147	20240409	170600	97867415	5000	5000	5000	5000	0
148	20240409	170500	97867415	5000	5000	5000	5000	0
149	20240409	170400	97867415	5000	5000	5000	5000	0
150	20240409	170300	97867415	5000	5000	5000	5000	0
151	20240409	170200	97867415	5000	5000	5000	5000	0
152	20240409	170100	97867415	5000	5000	5000	5000	55
153	20240409	170000	97867415	5000	5000	5000	5000	0
154	20240409	165900	97867415	5000	5000	5000	5000	0
155	20240409	165800	97867415	5000	5000	5000	5000	0
156	20240409	165700	97867415	5000	5000	5000	5000	0
157	20240409	165600	97867415	5000	5000	5000	5000	0
158	20240409	165500	97867415	5000	5000	5000	5000	0
159	20240409	165400	97867415	5000	5000	5000	5000	0
160	20240409	165300	97867415	5000	5000	5000	5000	0
161	20240409	165200	97867415	5000	5000	5000	5000	0
162	20240409	165100	97867415	5000	5000	5000	5000	0
163	20240409	165000	97867415	5000	5000	5000	5000	0
164	20240409	164900	97867415	5000	5000	5000	5000	0
165	20240409	164800	97867415	5000	5000	5000	5000	0
166	20240409	164700	97867415	5000	5000	5000	5000	0
167	20240409	164600	97867415	5000	5000	5000	5000	0
168	20240409	164500	97867415	5000	5000	5000	5000	0
169	20240409	164400	97867415	5000	5000	5000	5000	0
170	20240409	164300	97867415	5000	5000	5000	5000	0
171	20240409	164200	97867415	5000	5000	5000	5000	0
172	20240409	164100	97867415	5000	5000	5000	5000	0
173	20240409	164000	97867415	5000	5000	5000	5000	0
174	20240409	163900	97867415	5000	5000	5000	5000	0
175	20240409	163800	97867415	5000	5000	5000	5000	0
176	20240409	163700	97867415	5000	5000	5000	5000	0
177	20240409	163600	97867415	5000	5000	5000	5000	0
178	20240409	163500	97867415	5000	5000	5000	5000	0
179	20240409	163400	97867415	5000	5000	5000	5000	0
180	20240409	163300	97867415	5000	5000	5000	5000	0
181	20240409	163200	97867415	5000	5000	5000	5000	0
182	20240409	163100	97867415	5000	5000	5000	5000	55
183	20240409	163000	97867415	5000	5000	5000	5000	0
184	20240409	162900	97867415	5000	5000	5000	5000	0
185	20240409	162800	97867415	5000	5000	5000	5000	0
186	20240409	162700	97867415	5000	5000	5000	5000	0
187	20240409	162600	97867415	5000	5000	5000	5000	0
188	20240409	162500	97867415	5000	5000	5000	5000	0
189	20240409	162400	97867415	5000	5000	5000	5000	0
190	20240409	162300	97867415	5000	5000	5000	5000	0
191	20240409	162200	97867415	5000	5000	5000	5000	0
192	20240409	162100	97867415	5000	5000	5000	5000	0
193	20240409	162000	97867415	5000	5000	5000	5000	0
194	20240409	161900	97867415	5000	5000	5000	5000	0
195	20240409	161800	97867415	5000	5000	5000	5000	0
196	20240409	161700	97867415	5000	5000	5000	5000	0
197	20240409	161600	97867415	5000	5000	5000	5000	0
198	20240409	161500	97867415	5000	5000	5000	5000	0
199	20240409	161400	97867415	5000	5000	5000	5000	0
200	20240409	161300	97867415	5000	5000	5000	5000	0
201	20240409	161200	97867415	5000	5000	5000	5000	0
202	20240409	161100	97867415	5000	5000	5000	5000	0
203	20240409	161000	97867415	5000	5000	5000	5000	0
204	20240409	160900	97867415	5000	5000	5000	5000	0
205	20240409	160800	97867415	5000	5000	5000	5000	0
206	20240409	160700	97867415	5000	5000	5000	5000	0
207	20240409	160600	97867415	5000	5000	5000	5000	0
208	20240409	160500	97867415	5000	5000	5000	5000	0
209	20240409	160400	97867415	5000	5000	5000	5000	0
210	20240409	160300	97867415	5000	5000	5000	5000	0
211	20240409	160200	97867415	5000	5000	5000	5000	0
212	20240409	160100	97867415	5000	5000	5000	5000	55
213	20240409	160000	97867415	5000	5000	5000	5000	0
214	20240409	155900	97867415	5000	5000	5000	5000	0
215	20240409	155800	97867415	5000	5000	5000	5000	0
216	20240409	155700	97867415	5000	5000	5000	5000	0
217	20240409	155600	97867415	5000	5000	5000	5000	0
218	20240409	155500	97867415	5000	5000	5000	5000	0
219	20240409	155400	97867415	5000	5000	5000	5000	0
220	20240409	155300	97867415	5000	5000	5000	5000	0
221	20240409	155200	97867415	5000	5000	5000	5000	0
222	20240409	155100	97867415	5000	5000	5000	5000	0
223	20240409	155000	97867415	5000	5000	5000	5000	0
224	20240409	154900	97867415	5000	5000	5000	5000	0
225	20240409	154800	97867415	5000	5000	5000	5000	0
226	20240409	154700	97867415	5000	5000	5000	5000	0
227	20240409	154600	97867415	5000	5000	5000	5000	0
228	20240409	154500	97867415	5000	5000	5000	5000	0
229	20240409	154400	97867415	5000	5000	5000	5000	0
230	20240409	154300	97867415	5000	5000	5000	5000	0
231	20240409	154200	97867415	5000	5000	5000	5000	0
232	20240409	154100	97867415	5000	5000	5000	5000	0
233	20240409	154000	97867415	5000	5000	5000	5000	0
234	20240409	153900	97867415	5000	5000	5000	5000	0
235	20240409	153800	97867415	5000	5000	5000	5000	0
236	20240409	153700	97867415	5000	5000	5000	5000	0
237	20240409	153600	97867415	5000	5000	5000	5000	0
238	20240409	153500	97867415	5000	5000	5000	5000	0
239	20240409	153400	97867415	5000	5000	5000	5000	0
240	20240409	153300	97867415	5000	5000	5000	5000	0
241	20240409	153200	97867415	5000	5000	5000	5000	0
242	20240409	153100	97867415	5000	5000	5000	5000	55
243	20240409	153000	97867415	5000	5000	5000	5000	55
244	20240409	152900	97592415	5000	5000	5000	5000	0
245	20240409	152800	97592415	5000	5000	5000	5000	0
246	20240409	152700	97592415	5000	5000	5000	5000	0
247	20240409	152600	97592415	5000	5000	5000	5000	0
248	20240409	152500	97592415	5000	5000	5000	5000	0
249	20240409	152400	97592415	5000	5000	5000	5000	0
250	20240409	152300	97592415	5000	5000	5000	5000	0
251	20240409	152200	97592415	5000	5000	5000	5000	0
252	20240409	152100	97592415	5000	5000	5000	5000	0
253	20240409	152000	97592415	5000	5000	5000	5000	0
254	20240409	151900	97592415	5000	5000	5000	5000	0
255	20240409	151800	97592415	5000	5000	5000	5000	0
256	20240409	151700	97592415	5000	5000	5000	5000	4
257	20240409	151600	97572415	5000	5000	5000	5000	18
258	20240409	151500	97482415	5010	5010	5010	5010	0
259	20240409	151400	97482415	5010	5010	5010	5010	0
260	20240409	151300	97482415	5010	5010	5010	5010	0
261	20240409	151200	97482415	5010	5010	5010	5010	0
262	20240409	151100	97482415	5010	5010	5010	5010	2
263	20240409	151000	97472395	5000	5000	5000	5000	0
264	20240409	150900	97472395	5000	5000	5000	5000	0
265	20240409	150800	97472395	5000	5000	5000	5000	0
266	20240409	150700	97472395	5000	5000	5000	5000	0
267	20240409	150600	97472395	5000	5000	5000	5000	0
268	20240409	150500	97472395	5000	5000	5000	5000	0
269	20240409	150400	97472395	5000	5000	5000	5000	50
270	20240409	150300	97222395	4990	4990	4990	4990	0
271	20240409	150200	97222395	4990	4990	4990	4990	0
272	20240409	150100	97222395	4990	4990	4990	4990	0
273	20240409	150000	97222395	4990	4990	4990	4990	0
274	20240409	145900	97222395	4990	4990	4990	4990	0
275	20240409	145800	97222395	4990	4990	4990	4990	0
276	20240409	145700	97222395	4990	4990	4990	4990	0
277	20240409	145600	97222395	4990	4990	4990	4990	0
278	20240409	145500	97222395	4990	4990	4990	4990	0
279	20240409	145400	97222395	4990	4990	4990	4990	0
280	20240409	145300	97222395	4990	4995	4995	4990	100
281	20240409	145200	96723390	4990	4990	4990	4990	0
282	20240409	145100	96723390	4990	4990	4990	4990	0
283	20240409	145000	96723390	4990	4990	4990	4990	0
284	20240409	144900	96723390	4990	4990	4990	4990	0
285	20240409	144800	96723390	4990	4990	4990	4990	0
286	20240409	144700	96723390	4990	4990	4990	4990	0
287	20240409	144600	96723390	4990	4995	4995	4990	240
288	20240409	144500	95525285	5010	5010	5010	5010	0
289	20240409	144400	95525285	5010	5010	5010	5010	0
290	20240409	144300	95525285	5010	5010	5010	5010	1
291	20240409	144200	95520275	5020	5020	5020	5020	0
292	20240409	144100	95520275	5020	5020	5020	5020	0
293	20240409	144000	95520275	5020	5020	5020	5020	0
294	20240409	143900	95520275	5020	5020	5020	5020	0
295	20240409	143800	95520275	5020	5020	5020	5020	0
296	20240409	143700	95520275	5020	5020	5020	5020	0
297	20240409	143600	95520275	5020	5020	5020	5020	0
298	20240409	143500	95520275	5020	5020	5020	5020	0
299	20240409	143400	95520275	5020	5020	5020	5020	0
300	20240409	143300	95520275	5020	5020	5020	5020	0
301	20240409	143200	95520275	5020	5020	5020	5020	0
302	20240409	143100	95520275	5020	5000	5020	5000	50
303	20240409	143000	95269315	4990	4990	4990	4990	0
304	20240409	142900	95269315	4990	5000	5000	4990	192
305	20240409	142800	94311040	5020	5020	5020	5020	0
306	20240409	142700	94311040	5020	5020	5020	5020	0
307	20240409	142600	94311040	5020	5020	5020	5020	0
308	20240409	142500	94311040	5020	5020	5020	5020	0
309	20240409	142400	94311040	5020	5020	5020	5020	0
310	20240409	142300	94311040	5020	5020	5020	5020	0
311	20240409	142200	94311040	5020	5020	5020	5020	0
312	20240409	142100	94311040	5020	5020	5020	5020	0
313	20240409	142000	94311040	5020	5020	5020	5020	1
314	20240409	141900	94306020	5020	5020	5020	5020	0
315	20240409	141800	94306020	5020	5020	5020	5020	0
316	20240409	141700	94306020	5020	5020	5020	5020	0
317	20240409	141600	94306020	5020	5020	5020	5020	0
318	20240409	141500	94306020	5020	5020	5020	5020	0
319	20240409	141400	94306020	5020	5020	5020	5020	0
320	20240409	141300	94306020	5020	5020	5020	5020	0
321	20240409	141200	94306020	5020	5020	5020	5020	1
322	20240409	141100	94301000	5030	5030	5030	5030	0
323	20240409	141000	94301000	5030	5030	5030	5030	0
324	20240409	140900	94301000	5030	5030	5030	5030	20
325	20240409	140800	94200400	5030	5000	5030	5000	50
326	20240409	140700	93950340	5000	5000	5000	5000	0
327	20240409	140600	93950340	5000	5000	5000	5000	50
328	20240409	140500	93700340	4995	5000	5000	4980	33
329	20240409	140400	93535945	5000	5000	5000	5000	0
330	20240409	140300	93535945	5000	5000	5000	5000	0
331	20240409	140200	93535945	5000	5000	5000	5000	3
332	20240409	140100	93520945	5000	5000	5000	5000	0
333	20240409	140000	93520945	5000	5000	5000	5000	0
334	20240409	135900	93520945	5000	5000	5000	5000	0
335	20240409	135800	93520945	5000	5000	5000	5000	0
336	20240409	135700	93520945	5000	5000	5000	5000	0
337	20240409	135600	93520945	5000	5000	5000	5000	0
338	20240409	135500	93520945	5000	5000	5000	5000	502
339	20240409	135400	91010945	4995	4995	4995	4995	300
340	20240409	135300	89512445	4995	4995	4995	4995	0
341	20240409	135200	89512445	4995	4995	4995	4995	0
342	20240409	135100	89512445	4995	4995	4995	4995	0
343	20240409	135000	89512445	4995	4995	4995	4995	0
344	20240409	134900	89512445	4995	4995	4995	4995	0
345	20240409	134800	89512445	4995	4995	4995	4995	100
346	20240409	134700	89012945	4995	4995	4995	4995	0
347	20240409	134600	89012945	4995	4995	4995	4995	471
348	20240409	134500	86660300	4990	4990	4990	4990	319
349	20240409	134400	85068490	4970	4970	4970	4970	0
350	20240409	134300	85068490	4970	4970	4970	4970	17
351	20240409	134200	84984000	4990	4990	4990	4990	0
352	20240409	134100	84984000	4990	4990	4990	4990	0
353	20240409	134000	84984000	4990	4990	4990	4990	0
354	20240409	133900	84984000	4990	4990	4990	4990	2
355	20240409	133800	84974020	4985	4985	4985	4985	0
356	20240409	133700	84974020	4985	4985	4985	4985	0
357	20240409	133600	84974020	4985	4985	4985	4985	0
358	20240409	133500	84974020	4985	4985	4985	4985	0
359	20240409	133400	84974020	4985	4985	4985	4985	0
360	20240409	133300	84974020	4985	4985	4985	4985	0
361	20240409	133200	84974020	4985	4985	4985	4985	0
362	20240409	133100	84974020	4985	4985	4985	4985	0
363	20240409	133000	84974020	4985	4985	4985	4985	0
364	20240409	132900	84974020	4985	4985	4985	4985	1
365	20240409	132800	84969035	4985	4985	4985	4985	0
366	20240409	132700	84969035	4985	4985	4985	4985	0
367	20240409	132600	84969035	4985	4985	4985	4985	0
368	20240409	132500	84969035	4985	4985	4985	4985	0
369	20240409	132400	84969035	4985	4985	4985	4985	0
370	20240409	132300	84969035	4985	4985	4985	4985	0
371	20240409	132200	84969035	4985	4985	4985	4985	0
372	20240409	132100	84969035	4985	4985	4985	4985	250
373	20240409	132000	83722785	4985	4985	4985	4985	0
374	20240409	131900	83722785	4985	4985	4985	4985	0
375	20240409	131800	83722785	4985	4985	4985	4985	0
376	20240409	131700	83722785	4985	4985	4985	4985	0
377	20240409	131600	83722785	4985	4985	4985	4985	0
378	20240409	131500	83722785	4985	4985	4985	4985	100
379	20240409	131400	83224285	4970	4970	4970	4970	0
380	20240409	131300	83224285	4970	4970	4970	4970	0
381	20240409	131200	83224285	4970	4970	4970	4970	0
382	20240409	131100	83224285	4970	4970	4970	4970	25
383	20240409	131000	83100035	4970	4970	4970	4970	0
384	20240409	130900	83100035	4970	4970	4970	4970	0
385	20240409	130800	83100035	4970	4970	4970	4970	0
386	20240409	130700	83100035	4970	4970	4970	4970	0
387	20240409	130600	83100035	4970	4970	4970	4970	0
388	20240409	130500	83100035	4970	4970	4970	4970	98
389	20240409	130400	82612975	4970	4970	4970	4970	0
390	20240409	130300	82612975	4970	4970	4970	4970	3
391	20240409	130200	82598065	4970	4970	4970	4970	0
392	20240409	130100	82598065	4970	4960	4970	4960	605
393	20240409	130000	79594620	4955	4955	4955	4955	0
394	20240409	125900	79594620	4955	4955	4955	4955	0
395	20240409	125800	79594620	4955	4955	4955	4955	0
396	20240409	125700	79594620	4955	4955	4955	4955	0
397	20240409	125600	79594620	4955	4955	4955	4955	0
398	20240409	125500	79594620	4955	4955	4955	4955	0
399	20240409	125400	79594620	4955	4955	4955	4955	5
400	20240409	125300	79569845	4950	4950	4950	4950	0
401	20240409	125200	79569845	4950	4950	4950	4950	0
402	20240409	125100	79569845	4950	4950	4950	4950	0
403	20240409	125000	79569845	4950	4950	4950	4950	0
404	20240409	124900	79569845	4950	4950	4950	4950	0
405	20240409	124800	79569845	4950	4950	4950	4950	0
406	20240409	124700	79569845	4950	4950	4950	4950	0
407	20240409	124600	79569845	4950	4950	4950	4950	0
408	20240409	124500	79569845	4950	4950	4950	4950	0
409	20240409	124400	79569845	4950	4950	4950	4950	200
410	20240409	124300	78579845	4945	4945	4945	4945	0
411	20240409	124200	78579845	4945	4945	4945	4945	0
412	20240409	124100	78579845	4945	4945	4945	4945	0
413	20240409	124000	78579845	4945	4945	4945	4945	0
414	20240409	123900	78579845	4945	4945	4945	4945	0
415	20240409	123800	78579845	4945	4945	4945	4945	1
416	20240409	123700	78574900	4940	4940	4940	4940	0
417	20240409	123600	78574900	4940	4940	4940	4940	0
418	20240409	123500	78574900	4940	4940	4940	4940	22
419	20240409	123400	78466220	4940	4940	4940	4940	0
420	20240409	123300	78466220	4940	4940	4940	4940	0
421	20240409	123200	78466220	4940	4940	4940	4940	0
422	20240409	123100	78466220	4940	4940	4940	4940	0
423	20240409	123000	78466220	4940	4940	4940	4940	0
424	20240409	122900	78466220	4940	4940	4940	4940	0
425	20240409	122800	78466220	4940	4940	4940	4940	10
426	20240409	122700	78416820	4950	4950	4950	4950	0
427	20240409	122600	78416820	4950	4950	4950	4950	0
428	20240409	122500	78416820	4950	4950	4950	4950	0
429	20240409	122400	78416820	4950	4950	4950	4950	0
430	20240409	122300	78416820	4950	4950	4950	4950	1
431	20240409	122200	78411870	4955	4955	4955	4955	1
432	20240409	122100	78406915	4950	4950	4950	4950	72
433	20240409	122000	78050515	4955	4955	4955	4955	0
434	20240409	121900	78050515	4955	4955	4955	4955	0
435	20240409	121800	78050515	4955	4955	4955	4955	1
436	20240409	121700	78045560	4955	4955	4955	4955	0
437	20240409	121600	78045560	4955	4955	4955	4955	0
438	20240409	121500	78045560	4955	4955	4955	4955	0
439	20240409	121400	78045560	4955	4955	4955	4955	0
440	20240409	121300	78045560	4955	4955	4955	4955	21
441	20240409	121200	77941505	4955	4955	4955	4955	0
442	20240409	121100	77941505	4955	4955	4955	4955	47
443	20240409	121000	77708620	4955	4955	4955	4955	10
444	20240409	120900	77659070	4955	4955	4955	4955	0
445	20240409	120800	77659070	4955	4955	4955	4955	0
446	20240409	120700	77659070	4955	4955	4955	4955	0
447	20240409	120600	77659070	4955	4955	4955	4955	2
448	20240409	120500	77649160	4955	4940	4955	4940	427
449	20240409	120400	75536715	4940	4940	4940	4940	0
450	20240409	120300	75536715	4940	4940	4940	4940	0
451	20240409	120200	75536715	4940	4940	4940	4940	0
452	20240409	120100	75536715	4940	4940	4940	4940	1
453	20240409	120000	75531775	4940	4940	4940	4940	0
454	20240409	115900	75531775	4940	4945	4945	4940	97
455	20240409	115800	75052315	4955	4955	4955	4955	0
456	20240409	115700	75052315	4955	4955	4955	4955	0
457	20240409	115600	75052315	4955	4955	4955	4955	0
458	20240409	115500	75052315	4955	4950	4955	4950	611
459	20240409	115400	72024815	4950	4950	4950	4950	0
460	20240409	115300	72024815	4950	4950	4950	4950	20
461	20240409	115200	71925815	4955	4955	4955	4955	0
462	20240409	115100	71925815	4955	4955	4955	4955	0
463	20240409	115000	71925815	4955	4955	4955	4955	0
464	20240409	114900	71925815	4955	4955	4955	4955	0
465	20240409	114800	71925815	4955	4955	4955	4955	0
466	20240409	114700	71925815	4955	4955	4955	4955	0
467	20240409	114600	71925815	4955	4955	4955	4955	0
468	20240409	114500	71925815	4955	4955	4955	4955	6
469	20240409	114400	71896085	4950	4950	4950	4950	0
470	20240409	114300	71896085	4950	4950	4950	4950	0
471	20240409	114200	71896085	4950	4950	4950	4950	0
472	20240409	114100	71896085	4950	4950	4950	4950	0
473	20240409	114000	71896085	4950	4950	4950	4950	0
474	20240409	113900	71896085	4950	4950	4950	4950	0
475	20240409	113800	71896085	4950	4950	4950	4950	0
476	20240409	113700	71896085	4950	4950	4950	4950	0
477	20240409	113600	71896085	4950	4950	4950	4950	0
478	20240409	113500	71896085	4950	4945	4950	4945	2
479	20240409	113400	71886190	4945	4945	4945	4945	0
480	20240409	113300	71886190	4945	4945	4945	4945	0
481	20240409	113200	71886190	4945	4945	4945	4945	0
482	20240409	113100	71886190	4945	4945	4945	4945	0
483	20240409	113000	71886190	4945	4945	4945	4945	0
484	20240409	112900	71886190	4945	4945	4945	4945	42
485	20240409	112800	71678500	4940	4950	4950	4940	1661
486	20240409	112700	63470310	4950	4960	4960	4950	1750
487	20240409	112600	54800620	4965	4965	4965	4965	1
488	20240409	112500	54795655	4965	4965	4965	4965	0
489	20240409	112400	54795655	4965	4965	4965	4965	0
490	20240409	112300	54795655	4965	4965	4965	4965	50
491	20240409	112200	54547405	4965	4965	4965	4965	0
492	20240409	112100	54547405	4965	4965	4965	4965	0
493	20240409	112000	54547405	4965	4965	4965	4965	16
494	20240409	111900	54467965	4965	4965	4965	4965	0
495	20240409	111800	54467965	4965	4965	4965	4965	0
496	20240409	111700	54467965	4965	4965	4965	4965	0
497	20240409	111600	54467965	4965	4965	4965	4965	1
498	20240409	111500	54463000	4960	4960	4960	4960	0
499	20240409	111400	54463000	4960	4960	4960	4960	0
500	20240409	111300	54463000	4960	4960	4960	4960	0
501	20240409	111200	54463000	4960	4960	4960	4960	0
502	20240409	111100	54463000	4960	4960	4960	4960	0
503	20240409	111000	54463000	4960	4960	4960	4960	0
504	20240409	110900	54463000	4960	4960	4960	4960	0
505	20240409	110800	54463000	4960	4960	4960	4960	0
506	20240409	110700	54463000	4960	4960	4960	4960	83
507	20240409	110600	54051320	4960	4960	4960	4960	0
508	20240409	110500	54051320	4960	4960	4960	4960	0
509	20240409	110400	54051320	4960	4960	4960	4960	0
510	20240409	110300	54051320	4960	4960	4960	4960	11
511	20240409	110200	53996760	4960	4960	4960	4960	54
512	20240409	110100	53728920	4960	4960	4960	4960	0
513	20240409	110000	53728920	4960	4960	4960	4960	100
514	20240409	105900	53232920	4955	4955	4955	4955	0
515	20240409	105800	53232920	4955	4955	4955	4955	0
516	20240409	105700	53232920	4955	4955	4955	4955	0
517	20240409	105600	53232920	4955	4955	4955	4955	0
518	20240409	105500	53232920	4955	4955	4955	4955	0
519	20240409	105400	53232920	4955	4955	4955	4955	0
520	20240409	105300	53232920	4955	4955	4955	4955	0
521	20240409	105200	53232920	4955	4955	4955	4955	0
522	20240409	105100	53232920	4955	4965	4965	4955	102
523	20240409	105000	52727210	4965	4965	4965	4965	0
524	20240409	104900	52727210	4965	4965	4965	4965	0
525	20240409	104800	52727210	4965	4965	4965	4965	0
526	20240409	104700	52727210	4965	4965	4965	4965	0
527	20240409	104600	52727210	4965	4965	4965	4965	221
528	20240409	104500	51629945	4960	4960	4960	4960	0
529	20240409	104400	51629945	4960	4960	4960	4960	0
530	20240409	104300	51629945	4960	4960	4960	4960	0
531	20240409	104200	51629945	4960	4960	4960	4960	0
532	20240409	104100	51629945	4960	4960	4960	4960	10
533	20240409	104000	51580345	4960	4960	4960	4960	0
534	20240409	103900	51580345	4960	4960	4960	4960	0
535	20240409	103800	51580345	4960	4960	4960	4960	0
536	20240409	103700	51580345	4960	4960	4960	4960	0
537	20240409	103600	51580345	4960	4960	4960	4960	10
538	20240409	103500	51530745	4960	4960	4960	4960	0
539	20240409	103400	51530745	4960	4955	4960	4955	31
540	20240409	103300	51377025	4955	4950	4955	4950	619
541	20240409	103200	48311100	4955	4965	4965	4955	167
542	20240409	103100	47483595	4955	4960	4960	4955	700
543	20240409	103000	44013505	4970	4970	4970	4970	1
544	20240409	102900	44008535	4970	4970	4970	4970	147
545	20240409	102800	43277945	4965	4965	4965	4965	1
546	20240409	102700	43272980	4970	4960	4970	4960	51
547	20240409	102600	43019520	4970	4975	4975	4970	757
548	20240409	102500	39256545	4990	4990	4990	4990	1
549	20240409	102400	39251555	4990	4990	4990	4990	0
550	20240409	102300	39251555	4990	4990	4990	4990	0
551	20240409	102200	39251555	4990	4990	4990	4990	0
552	20240409	102100	39251555	4990	4990	4990	4990	0
553	20240409	102000	39251555	4990	4990	4990	4990	0
554	20240409	101900	39251555	4990	4990	4990	4990	0
555	20240409	101800	39251555	4990	4990	4990	4990	0
556	20240409	101700	39251555	4990	4990	4990	4990	3
557	20240409	101600	39236585	4990	4975	4990	4975	465
558	20240409	101500	36922535	4975	4975	4975	4975	0
559	20240409	101400	36922535	4975	4975	4975	4975	3
560	20240409	101300	36907610	4975	4975	4975	4975	100
561	20240409	101200	36410110	4990	5010	5010	4990	3
562	20240409	101100	36395100	5010	5010	5010	5010	0
563	20240409	101000	36395100	5010	4990	5010	4975	2142
564	20240409	100900	25723670	4990	4990	4990	4990	0
565	20240409	100800	25723670	4990	4990	4990	4990	0
566	20240409	100700	25723670	4990	4990	4990	4990	0
567	20240409	100600	25723670	4990	4990	4990	4990	227
568	20240409	100500	24590940	4990	4990	4990	4990	0
569	20240409	100400	24590940	4990	4990	4990	4990	101
570	20240409	100300	24086950	4990	4995	4995	4990	5
571	20240409	100200	24061985	4990	4990	4990	4990	201
572	20240409	100100	23058995	5000	5000	5000	5000	40
573	20240409	100000	22858995	5000	5000	5000	5000	0
574	20240409	095900	22858995	5000	5000	5000	5000	0
575	20240409	095800	22858995	5000	5000	5000	5000	0
576	20240409	095700	22858995	5000	5000	5000	5000	0
577	20240409	095600	22858995	5000	5000	5000	5000	0
578	20240409	095500	22858995	5000	4990	5000	4985	640
579	20240409	095400	19667230	5000	5000	5000	5000	5
580	20240409	095300	19642230	4995	4995	4995	4995	0
581	20240409	095200	19642230	4995	5000	5000	4995	942
582	20240409	095100	14936920	5000	5000	5000	5000	77
583	20240409	095000	14551920	5000	5000	5000	5000	0
584	20240409	094900	14551920	5000	5000	5000	5000	0
585	20240409	094800	14551920	5000	5000	5000	5000	0
586	20240409	094700	14551920	5000	5000	5000	5000	0
587	20240409	094600	14551920	5000	5000	5000	5000	38
588	20240409	094500	14361920	5000	5000	5000	5000	0
589	20240409	094400	14361920	5000	5000	5000	5000	0
590	20240409	094300	14361920	5000	5000	5000	5000	0
591	20240409	094200	14361920	5000	5020	5020	5000	1000
592	20240409	094100	9360300	5030	5030	5030	5030	0
593	20240409	094000	9360300	5030	5030	5030	5030	0
594	20240409	093900	9360300	5030	5020	5030	5020	478
595	20240409	093800	6960150	5020	5020	5020	5020	0
596	20240409	093700	6960150	5020	5020	5020	5020	0
597	20240409	093600	6960150	5020	5020	5020	5020	0
598	20240409	093500	6960150	5020	5020	5020	5020	0
599	20240409	093400	6960150	5020	5010	5020	5010	21
600	20240409	093300	6854770	5010	5010	5010	5010	0
601	20240409	093200	6854770	5010	5010	5010	5010	0
602	20240409	093100	6854770	5010	5010	5010	5010	0
603	20240409	093000	6854770	5010	5010	5010	5010	33
604	20240409	092900	6689440	4995	4995	4995	4995	2
605	20240409	092800	6679450	5020	5000	5020	5000	440
606	20240409	092700	4479050	5020	5020	5020	5020	0
607	20240409	092600	4479050	5020	5020	5020	5020	90
608	20240409	092500	4027250	5020	5020	5020	5020	1
609	20240409	092400	4022230	5020	5020	5020	5020	0
610	20240409	092300	4022230	5020	5020	5020	5020	23
611	20240409	092200	3906770	5030	5030	5030	5030	0
612	20240409	092100	3906770	5030	5030	5030	5030	1
613	20240409	092000	3901740	5030	5030	5030	5030	0
614	20240409	091900	3901740	5030	5030	5030	5030	0
615	20240409	091800	3901740	5030	5030	5030	5030	1
616	20240409	091700	3896710	5030	5030	5030	5030	73
617	20240409	091600	3529520	5030	5030	5030	5030	0
618	20240409	091500	3529520	5030	5030	5030	5030	0
619	20240409	091400	3529520	5030	5030	5030	5030	0
620	20240409	091300	3529520	5030	5030	5030	5030	0
621	20240409	091200	3529520	5030	5030	5030	5030	0
622	20240409	091100	3529520	5030	5020	5030	5020	91
623	20240409	091000	3072050	5020	5020	5030	5020	51
624	20240409	090900	2815640	5030	5030	5030	5030	0
625	20240409	090800	2815640	5030	5030	5030	5030	0
626	20240409	090700	2815640	5030	5030	5030	5030	0
627	20240409	090600	2815640	5030	5030	5030	5030	0
628	20240409	090500	2815640	5030	5030	5030	5030	170
629	20240409	090400	1960540	5030	5030	5030	5030	0
630	20240409	090300	1960540	5030	5030	5030	5030	16
631	20240409	090200	1880060	5030	5030	5030	5030	0
632	20240409	090100	1880060	5030	5030	5030	5030	2
633	20240409	090000	1870000	5000	5000	5000	5000	374